Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.44 | 27.45 | 26.85 | 27.00 | 302,784 | -0.20(-0.74%) |
Mar 29, 2012 | 27.00 | 27.22 | 26.65 | 27.20 | 308,164 | -0.02(-0.07%) |
Mar 28, 2012 | 27.45 | 27.55 | 26.80 | 27.22 | 140,349 | -0.19(-0.69%) |
Mar 27, 2012 | 28.31 | 28.39 | 27.39 | 27.41 | 386,690 | -0.82(-2.90%) |
Mar 26, 2012 | 26.85 | 28.24 | 26.75 | 28.23 | 320,698 | +1.59(+5.97%) |
Mar 23, 2012 | 26.66 | 26.67 | 26.00 | 26.64 | 242,975 | -0.04(-0.15%) |
Mar 22, 2012 | 26.56 | 26.82 | 26.32 | 26.68 | 267,773 | -0.13(-0.48%) |
Mar 21, 2012 | 26.81 | 27.15 | 26.69 | 26.81 | 257,755 | +0.11(+0.41%) |
Mar 20, 2012 | 26.50 | 26.91 | 26.10 | 26.70 | 217,217 | -0.01(-0.04%) |
Mar 19, 2012 | 26.54 | 26.77 | 26.11 | 26.71 | 389,704 | +0.08(+0.30%) |
Mar 16, 2012 | 27.81 | 27.81 | 26.59 | 26.63 | 592,774 | -1.18(-4.24%) |
Mar 15, 2012 | 27.20 | 27.81 | 27.02 | 27.81 | 329,936 | +0.55(+2.02%) |
Mar 14, 2012 | 27.35 | 27.75 | 27.20 | 27.26 | 219,975 | -0.18(-0.66%) |
Mar 13, 2012 | 27.21 | 27.56 | 26.81 | 27.44 | 214,062 | +0.47(+1.74%) |
Mar 12, 2012 | 27.20 | 27.20 | 26.58 | 26.97 | 265,264 | -0.23(-0.85%) |
Mar 09, 2012 | 27.09 | 27.60 | 26.89 | 27.20 | 385,177 | +0.13(+0.48%) |
Mar 08, 2012 | 26.76 | 27.13 | 26.47 | 27.07 | 316,235 | +0.56(+2.11%) |
Mar 07, 2012 | 26.31 | 26.51 | 25.73 | 26.51 | 329,705 | +0.26(+0.99%) |
Mar 06, 2012 | 26.43 | 26.50 | 26.02 | 26.25 | 346,441 | -0.47(-1.76%) |
Mar 05, 2012 | 26.51 | 26.86 | 26.08 | 26.72 | 403,812 | +0.24(+0.91%) |
Mar 02, 2012 | 26.61 | 27.49 | 26.32 | 26.48 | 911,577 | -0.03(-0.11%) |
Mar 01, 2012 | 26.21 | 27.13 | 26.07 | 26.51 | 1,001,835 | +0.58(+2.24%) |
Feb 29, 2012 | 26.30 | 26.77 | 25.76 | 25.93 | 545,481 | -0.39(-1.48%) |
Feb 28, 2012 | 25.72 | 26.38 | 25.46 | 26.32 | 560,331 | +0.67(+2.61%) |
Feb 27, 2012 | 25.45 | 25.71 | 25.10 | 25.65 | 385,248 | +0.11(+0.43%) |
Feb 24, 2012 | 24.83 | 25.88 | 24.69 | 25.54 | 660,717 | +0.52(+2.08%) |
Feb 23, 2012 | 25.20 | 25.44 | 24.79 | 25.02 | 504,098 | -0.23(-0.91%) |
Feb 22, 2012 | 25.00 | 25.36 | 24.59 | 25.25 | 309,628 | +0.13(+0.52%) |
Feb 21, 2012 | 26.09 | 26.09 | 24.74 | 25.12 | 416,808 | -0.80(-3.09%) |
Feb 17, 2012 | 26.12 | 26.12 | 25.66 | 25.92 | 288,540 | -0.15(-0.58%) |
Feb 16, 2012 | 25.39 | 26.38 | 25.39 | 26.07 | 342,226 | +0.65(+2.56%) |
Feb 15, 2012 | 26.60 | 26.70 | 25.09 | 25.42 | 501,030 | -1.08(-4.08%) |
Feb 14, 2012 | 26.86 | 27.20 | 25.53 | 26.50 | 887,741 | +1.84(+7.46%) |
Feb 13, 2012 | 24.93 | 25.32 | 24.45 | 24.66 | 497,599 | -0.02(-0.08%) |
Feb 10, 2012 | 24.36 | 24.77 | 24.22 | 24.68 | 194,071 | +0.04(+0.16%) |
Feb 09, 2012 | 24.19 | 24.67 | 24.00 | 24.64 | 214,448 | +0.45(+1.86%) |
Feb 08, 2012 | 24.65 | 24.89 | 24.00 | 24.19 | 179,805 | -0.41(-1.67%) |
Feb 07, 2012 | 24.57 | 24.80 | 24.43 | 24.60 | 317,410 | +0.07(+0.29%) |
Feb 06, 2012 | 24.30 | 24.66 | 24.24 | 24.53 | 357,871 | +0.06(+0.25%) |
Feb 03, 2012 | 24.20 | 24.85 | 24.10 | 24.47 | 389,098 | +0.72(+3.03%) |
Feb 02, 2012 | 23.35 | 24.08 | 23.29 | 23.75 | 252,755 | +0.40(+1.71%) |
Feb 01, 2012 | 23.15 | 23.65 | 23.14 | 23.35 | 267,305 | +0.44(+1.92%) |
Jan 31, 2012 | 23.43 | 23.46 | 22.82 | 22.91 | 171,532 | -0.38(-1.63%) |
Jan 30, 2012 | 23.29 | 23.48 | 23.15 | 23.29 | 192,735 | -0.11(-0.47%) |
Jan 27, 2012 | 22.87 | 23.48 | 22.87 | 23.40 | 247,638 | +0.36(+1.56%) |
Jan 26, 2012 | 23.36 | 23.49 | 22.81 | 23.04 | 185,570 | -0.12(-0.52%) |
Jan 25, 2012 | 23.15 | 23.31 | 22.80 | 23.16 | 297,208 | -0.04(-0.17%) |
Jan 24, 2012 | 23.13 | 23.50 | 23.00 | 23.20 | 343,412 | -0.02(-0.09%) |
Jan 23, 2012 | 23.32 | 23.56 | 22.69 | 23.22 | 287,673 | -0.17(-0.73%) |
Jan 20, 2012 | 23.26 | 23.58 | 23.13 | 23.39 | 208,780 | +0.12(+0.52%) |
Jan 19, 2012 | 23.62 | 23.69 | 23.16 | 23.27 | 342,187 | -0.31(-1.31%) |
Jan 18, 2012 | 22.64 | 23.73 | 22.39 | 23.58 | 351,916 | +0.95(+4.20%) |
Jan 17, 2012 | 23.03 | 23.10 | 22.51 | 22.63 | 215,288 | -0.21(-0.92%) |
Jan 13, 2012 | 22.27 | 23.31 | 22.27 | 22.84 | 258,593 | +0.43(+1.92%) |
Jan 12, 2012 | 22.56 | 22.62 | 22.13 | 22.41 | 153,275 | -0.14(-0.62%) |
Jan 11, 2012 | 22.49 | 22.62 | 22.30 | 22.55 | 107,661 | +0.02(+0.09%) |
Jan 10, 2012 | 22.82 | 22.89 | 22.45 | 22.53 | 361,526 | +0.14(+0.63%) |
Jan 09, 2012 | 21.75 | 22.59 | 21.62 | 22.39 | 318,995 | +0.82(+3.80%) |
Jan 06, 2012 | 21.75 | 22.09 | 21.45 | 21.57 | 423,887 | -0.09(-0.42%) |
Jan 05, 2012 | 21.24 | 21.70 | 20.59 | 21.66 | 281,491 | +0.16(+0.74%) |